Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-09-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $6.58 | $7.02 | 607,000 | — | — |
| 2007-12-28 | $6.41 | $6.84 | 516,900 | — | — |
| 2007-12-27 | $6.70 | $7.15 | 551,700 | — | — |
| 2007-12-26 | $7.15 | $7.63 | 413,200 | — | — |
| 2007-12-24 | $7.17 | $7.65 | 307,900 | — | — |
| 2007-12-21 | $7.08 | $7.55 | 1,440,900 | — | — |
| 2007-12-20 | $6.43 | $6.86 | 384,200 | — | — |
| 2007-12-19 | $6.27 | $6.69 | 483,500 | — | — |
| 2007-12-18 | $6.24 | $6.66 | 573,100 | — | — |
| 2007-12-17 | $6.04 | $6.44 | 409,000 | — | — |
| 2007-12-14 | $6.21 | $6.63 | 357,900 | — | — |
| 2007-12-13 | $6.49 | $6.92 | 314,100 | — | — |
| 2007-12-12 | $6.50 | $6.93 | 409,900 | — | — |
| 2007-12-11 | $6.59 | $7.03 | 699,100 | — | — |
| 2007-12-10 | $6.71 | $7.16 | 407,000 | — | — |
| 2007-12-07 | $6.58 | $7.02 | 390,300 | — | — |
| 2007-12-06 | $6.40 | $6.83 | 369,000 | — | — |
| 2007-12-05 | $6.14 | $6.55 | 532,400 | — | — |
| 2007-12-04 | $6.05 | $6.45 | 358,500 | — | — |
| 2007-12-03 | $6.14 | $6.55 | 307,200 | — | — |
| 2007-11-30 | $6.27 | $6.69 | 654,700 | — | — |
| 2007-11-29 | $6.27 | $6.69 | 444,900 | — | — |
| 2007-11-28 | $6.45 | $6.88 | 780,200 | — | — |
| 2007-11-27 | $6.02 | $6.42 | 711,500 | — | — |
| 2007-11-26 | $6.09 | $6.50 | 461,400 | — | — |
| 2007-11-23 | $6.30 | $6.72 | 170,800 | — | — |
| 2007-11-21 | $6.20 | $6.61 | 433,000 | — | — |
| 2007-11-20 | $6.30 | $6.72 | 629,500 | — | — |
| 2007-11-19 | $6.26 | $6.68 | 701,800 | — | — |
| 2007-11-16 | $6.60 | $7.04 | 1,079,600 | — | — |
| 2007-11-15 | $6.53 | $6.97 | 860,100 | — | — |
| 2007-11-14 | $6.63 | $7.07 | 595,000 | — | — |
| 2007-11-13 | $6.57 | $7.01 | 726,800 | — | — |
| 2007-11-12 | $6.46 | $6.89 | 527,000 | — | — |
| 2007-11-09 | $6.45 | $6.88 | 481,000 | — | — |
| 2007-11-08 | $6.60 | $7.04 | 898,400 | — | — |
| 2007-11-07 | $6.43 | $6.86 | 1,049,800 | — | — |
| 2007-11-06 | $6.91 | $7.37 | 785,400 | — | — |
| 2007-11-05 | $6.94 | $7.40 | 818,000 | — | — |
| 2007-11-02 | $7.03 | $7.50 | 837,800 | — | — |
| 2007-11-01 | $7.24 | $7.72 | 878,500 | — | — |
| 2007-10-31 | $7.99 | $8.52 | 1,005,700 | — | — |
| 2007-10-30 | $8.29 | $8.84 | 1,174,200 | — | — |
| 2007-10-29 | $7.94 | $8.47 | 596,000 | — | — |
| 2007-10-26 | $7.97 | $8.50 | 450,300 | — | — |
| 2007-10-25 | $7.50 | $8.00 | 605,700 | — | — |
| 2007-10-24 | $7.42 | $7.92 | 479,100 | — | — |
| 2007-10-23 | $7.46 | $7.96 | 485,400 | — | — |
| 2007-10-22 | $7.40 | $7.89 | 783,500 | — | — |
| 2007-10-19 | $7.26 | $7.75 | 652,200 | — | — |
| 2007-10-18 | $7.55 | $8.05 | 471,500 | — | — |
| 2007-10-17 | $7.34 | $7.83 | 492,500 | — | — |
| 2007-10-16 | $7.21 | $7.69 | 673,900 | — | — |
| 2007-10-15 | $7.16 | $7.64 | 575,700 | — | — |
| 2007-10-12 | $7.35 | $7.84 | 223,300 | — | — |
| 2007-10-11 | $7.20 | $7.68 | 459,700 | — | — |
| 2007-10-10 | $7.36 | $7.85 | 285,100 | — | — |
| 2007-10-09 | $7.38 | $7.87 | 478,900 | — | — |
| 2007-10-08 | $7.38 | $7.87 | 388,400 | — | — |
| 2007-10-05 | $7.50 | $8.00 | 412,400 | — | — |
| 2007-10-04 | $7.43 | $7.93 | 239,000 | — | — |
| 2007-10-03 | $7.45 | $7.95 | 369,500 | — | — |
| 2007-10-02 | $7.66 | $8.17 | 528,900 | — | — |
| 2007-10-01 | $7.62 | $8.13 | 482,000 | — | — |
| 2007-09-28 | $7.47 | $7.97 | 783,400 | — | — |
| 2007-09-27 | $7.46 | $7.96 | 616,200 | — | — |
| 2007-09-26 | $7.23 | $7.71 | 559,400 | — | — |
| 2007-09-25 | $7.24 | $7.72 | 949,400 | — | — |
| 2007-09-24 | $7.46 | $7.96 | 399,800 | — | — |
| 2007-09-21 | $7.76 | $8.28 | 837,100 | — | — |
| 2007-09-20 | $7.79 | $8.31 | 533,800 | — | — |
| 2007-09-19 | $7.99 | $8.52 | 464,000 | — | — |
| 2007-09-18 | $7.71 | $8.23 | 463,100 | — | — |
| 2007-09-17 | $7.41 | $7.91 | 720,200 | — | — |
| 2007-09-14 | $7.50 | $8.00 | 396,000 | — | — |
| 2007-09-13 | $7.45 | $7.95 | 463,800 | — | — |
| 2007-09-12 | $7.30 | $7.79 | 401,200 | — | — |
| 2007-09-11 | $7.51 | $8.01 | 438,500 | — | — |
| 2007-09-10 | $7.39 | $7.88 | 404,800 | — | — |
| 2007-09-07 | $7.58 | $8.09 | 698,800 | — | — |
| 2007-09-06 | $7.75 | $8.27 | 325,400 | — | — |
| 2007-09-05 | $8.00 | $8.53 | 474,100 | — | — |
| 2007-09-04 | $8.22 | $8.77 | 496,700 | — | — |
| 2007-08-31 | $8.03 | $8.57 | 672,900 | — | — |
| 2007-08-30 | $8.31 | $8.87 | 386,100 | — | — |
| 2007-08-29 | $8.47 | $9.04 | 402,000 | — | — |
| 2007-08-28 | $8.15 | $8.69 | 339,600 | — | — |
| 2007-08-27 | $8.51 | $9.08 | 423,800 | — | — |
| 2007-08-24 | $8.65 | $9.23 | 648,500 | — | — |
| 2007-08-23 | $8.60 | $9.17 | 357,900 | — | — |
| 2007-08-22 | $8.48 | $9.05 | 368,400 | — | — |
| 2007-08-21 | $8.54 | $9.11 | 500,400 | — | — |
| 2007-08-20 | $8.15 | $8.69 | 582,200 | — | — |
| 2007-08-17 | $7.97 | $8.50 | 656,500 | — | — |
| 2007-08-16 | $7.74 | $8.26 | 947,000 | — | — |
| 2007-08-15 | $7.41 | $7.91 | 558,300 | — | — |
| 2007-08-14 | $7.66 | $8.17 | 1,398,700 | — | — |
| 2007-08-13 | $8.14 | $8.68 | 1,163,500 | — | — |
| 2007-08-10 | $7.92 | $8.45 | 1,338,000 | — | — |
| 2007-08-09 | $7.10 | $7.57 | 1,170,700 | — | — |
| 2007-08-08 | $7.39 | $7.88 | 1,368,500 | — | — |
| 2007-08-07 | $7.15 | $7.63 | 894,200 | — | — |
| 2007-08-06 | $7.19 | $7.67 | 1,015,000 | — | — |
| 2007-08-03 | $7.25 | $7.73 | 997,000 | — | — |
| 2007-08-02 | $7.56 | $8.07 | 450,400 | — | — |
| 2007-08-01 | $7.51 | $8.01 | 666,200 | — | — |
| 2007-07-31 | $7.52 | $8.02 | 678,400 | — | — |
| 2007-07-30 | $7.59 | $8.10 | 681,700 | — | — |
| 2007-07-27 | $7.65 | $8.16 | 1,090,500 | — | — |
| 2007-07-26 | $7.88 | $8.41 | 1,285,000 | — | — |
| 2007-07-25 | $8.35 | $8.91 | 752,300 | — | — |
| 2007-07-24 | $8.35 | $8.91 | 974,800 | — | — |
| 2007-07-23 | $8.63 | $9.21 | 673,400 | — | — |
| 2007-07-20 | $8.80 | $9.39 | 679,100 | — | — |
| 2007-07-19 | $8.93 | $9.53 | 715,100 | — | — |
| 2007-07-18 | $8.92 | $9.52 | 504,500 | — | — |
| 2007-07-17 | $9.03 | $9.63 | 1,601,000 | — | — |
| 2007-07-16 | $9.11 | $9.72 | 1,190,100 | — | — |
| 2007-07-13 | $8.87 | $9.46 | 633,900 | — | — |
| 2007-07-12 | $8.75 | $9.33 | 648,000 | — | — |
| 2007-07-11 | $8.67 | $9.25 | 885,700 | — | — |
| 2007-07-10 | $8.67 | $9.25 | 789,500 | — | — |
| 2007-07-09 | $8.86 | $9.45 | 2,403,400 | — | — |
| 2007-07-06 | $8.25 | $8.80 | 2,855,000 | — | — |
| 2007-07-05 | $7.35 | $7.84 | 717,400 | — | — |
| 2007-07-03 | $7.28 | $7.77 | 442,100 | — | — |
| 2007-07-02 | $7.32 | $7.81 | 679,700 | — | — |
| 2007-06-29 | $7.19 | $7.67 | 777,700 | — | — |
| 2007-06-28 | $7.16 | $7.64 | 911,400 | — | — |
| 2007-06-27 | $7.13 | $7.61 | 1,339,800 | — | — |
| 2007-06-26 | $7.26 | $7.75 | 929,900 | — | — |
| 2007-06-25 | $7.14 | $7.62 | 358,400 | — | — |
| 2007-06-22 | $7.13 | $7.61 | 706,000 | — | — |
| 2007-06-21 | $7.20 | $7.68 | 237,600 | — | — |
| 2007-06-20 | $7.11 | $7.59 | 548,300 | — | — |
| 2007-06-19 | $7.26 | $7.75 | 373,300 | — | — |
| 2007-06-18 | $7.18 | $7.66 | 238,600 | — | — |
| 2007-06-15 | $7.16 | $7.64 | 907,000 | — | — |
| 2007-06-14 | $6.90 | $7.36 | 666,400 | — | — |
| 2007-06-13 | $6.86 | $7.32 | 828,600 | — | — |
| 2007-06-12 | $7.04 | $7.51 | 464,400 | — | — |
| 2007-06-11 | $7.06 | $7.53 | 248,000 | — | — |
| 2007-06-08 | $7.11 | $7.59 | 530,900 | — | — |
| 2007-06-07 | $6.83 | $7.29 | 660,700 | — | — |
| 2007-06-06 | $6.97 | $7.44 | 500,700 | — | — |
| 2007-06-05 | $7.06 | $7.53 | 466,800 | — | — |
| 2007-06-04 | $7.19 | $7.67 | 395,900 | — | — |
| 2007-06-01 | $7.12 | $7.60 | 1,074,700 | — | — |
| 2007-05-31 | $7.13 | $7.61 | 509,300 | — | — |
| 2007-05-30 | $7.04 | $7.51 | 423,300 | — | — |
| 2007-05-29 | $7.15 | $7.63 | 367,300 | — | — |
| 2007-05-25 | $7.08 | $7.55 | 442,200 | — | — |
| 2007-05-24 | $7.00 | $7.47 | 551,800 | — | — |
| 2007-05-23 | $7.19 | $7.67 | 485,500 | — | — |
| 2007-05-22 | $7.27 | $7.76 | 599,900 | — | — |
| 2007-05-21 | $7.28 | $7.77 | 497,900 | — | — |
| 2007-05-18 | $7.10 | $7.57 | 487,200 | — | — |
| 2007-05-17 | $7.08 | $7.55 | 562,200 | — | — |
| 2007-05-16 | $7.21 | $7.69 | 680,200 | — | — |
| 2007-05-15 | $7.16 | $7.64 | 968,600 | — | — |
| 2007-05-14 | $7.32 | $7.81 | 524,200 | — | — |
| 2007-05-11 | $7.29 | $7.78 | 552,800 | — | — |
| 2007-05-10 | $7.39 | $7.88 | 1,761,300 | — | — |
| 2007-05-09 | $7.19 | $7.67 | 642,600 | — | — |
| 2007-05-08 | $7.33 | $7.82 | 552,100 | — | — |
| 2007-05-07 | $7.29 | $7.78 | 824,700 | — | — |
| 2007-05-04 | $7.08 | $7.55 | 619,700 | — | — |
| 2007-05-03 | $7.09 | $7.56 | 1,321,400 | — | — |
| 2007-05-02 | $6.74 | $7.19 | 836,300 | — | — |
| 2007-05-01 | $6.54 | $6.98 | 753,600 | — | — |
| 2007-04-30 | $6.56 | $7.00 | 828,700 | — | — |
| 2007-04-27 | $6.70 | $7.15 | 824,300 | — | — |
| 2007-04-26 | $6.66 | $7.11 | 791,100 | — | — |
| 2007-04-25 | $6.47 | $6.90 | 1,865,200 | — | — |
| 2007-04-24 | $6.27 | $6.69 | 411,000 | — | — |
| 2007-04-23 | $6.22 | $6.64 | 394,800 | — | — |
| 2007-04-20 | $6.28 | $6.70 | 510,000 | — | — |
| 2007-04-19 | $6.20 | $6.61 | 433,900 | — | — |
| 2007-04-18 | $6.30 | $6.72 | 712,200 | — | — |
| 2007-04-17 | $6.31 | $6.73 | 577,300 | — | — |
| 2007-04-16 | $6.45 | $6.88 | 405,300 | — | — |
| 2007-04-13 | $6.26 | $6.68 | 1,021,900 | — | — |
| 2007-04-12 | $6.36 | $6.79 | 325,000 | — | — |
| 2007-04-11 | $6.24 | $6.66 | 385,500 | — | — |
| 2007-04-10 | $6.29 | $6.71 | 335,000 | — | — |
| 2007-04-09 | $6.32 | $6.74 | 400,100 | — | — |
| 2007-04-05 | $6.29 | $6.71 | 348,400 | — | — |
| 2007-04-04 | $6.27 | $6.69 | 672,400 | — | — |
| 2007-04-03 | $6.46 | $6.89 | 720,200 | — | — |
| 2007-04-02 | $6.29 | $6.71 | 1,011,700 | — | — |
| 2007-03-30 | $6.10 | $6.51 | 591,500 | — | — |
| 2007-03-29 | $6.11 | $6.52 | 626,600 | — | — |
| 2007-03-28 | $6.11 | $6.52 | 1,111,700 | — | — |
| 2007-03-27 | $6.07 | $6.48 | 900,200 | — | — |
| 2007-03-26 | $6.08 | $6.49 | 985,500 | — | — |
| 2007-03-23 | $6.23 | $6.65 | 677,100 | — | — |
| 2007-03-22 | $6.40 | $6.83 | 314,400 | — | — |
| 2007-03-21 | $6.37 | $6.80 | 595,300 | — | — |
| 2007-03-20 | $6.25 | $6.67 | 476,700 | — | — |
| 2007-03-19 | $6.35 | $6.77 | 306,600 | — | — |
| 2007-03-16 | $6.41 | $6.84 | 745,000 | — | — |
| 2007-03-15 | $6.50 | $6.93 | 367,000 | — | — |
| 2007-03-14 | $6.42 | $6.85 | 634,300 | — | — |
| 2007-03-13 | $6.26 | $6.68 | 768,700 | — | — |
| 2007-03-12 | $6.47 | $6.90 | 321,500 | — | — |
| 2007-03-09 | $6.45 | $6.88 | 356,700 | — | — |
| 2007-03-08 | $6.48 | $6.91 | 367,600 | — | — |
| 2007-03-07 | $6.50 | $6.93 | 449,000 | — | — |
| 2007-03-06 | $6.63 | $7.07 | 904,300 | — | — |
| 2007-03-05 | $6.37 | $6.80 | 594,700 | — | — |
| 2007-03-02 | $6.55 | $6.99 | 666,300 | — | — |
| 2007-03-01 | $6.81 | $7.27 | 579,600 | — | — |
| 2007-02-28 | $6.71 | $7.16 | 565,000 | — | — |
| 2007-02-27 | $6.77 | $7.22 | 1,579,900 | — | — |
| 2007-02-26 | $7.00 | $7.47 | 522,900 | — | — |
| 2007-02-23 | $7.02 | $7.49 | 467,000 | — | — |
| 2007-02-22 | $7.08 | $7.55 | 707,000 | — | — |
| 2007-02-21 | $7.19 | $7.67 | 356,100 | — | — |
| 2007-02-20 | $7.00 | $7.47 | 492,800 | — | — |
| 2007-02-16 | $6.98 | $7.45 | 791,700 | — | — |
| 2007-02-15 | $7.06 | $7.53 | 338,000 | — | — |
| 2007-02-14 | $7.07 | $7.54 | 299,400 | — | — |
| 2007-02-13 | $7.17 | $7.65 | 204,200 | — | — |
| 2007-02-12 | $7.09 | $7.56 | 229,300 | — | — |
| 2007-02-09 | $7.09 | $7.56 | 414,300 | — | — |
| 2007-02-08 | $7.20 | $7.68 | 378,300 | — | — |
| 2007-02-07 | $7.24 | $7.72 | 727,100 | — | — |
| 2007-02-06 | $7.09 | $7.56 | 582,500 | — | — |
| 2007-02-05 | $7.04 | $7.51 | 666,800 | — | — |
| 2007-02-02 | $7.28 | $7.77 | 802,600 | — | — |
| 2007-02-01 | $7.19 | $7.67 | 1,277,000 | — | — |
| 2007-01-31 | $7.33 | $7.82 | 865,600 | — | — |
| 2007-01-30 | $7.29 | $7.78 | 540,700 | — | — |
| 2007-01-29 | $7.35 | $7.84 | 825,300 | — | — |
| 2007-01-26 | $7.11 | $7.59 | 1,193,400 | — | — |
| 2007-01-25 | $7.08 | $7.55 | 526,200 | — | — |
| 2007-01-24 | $7.00 | $7.47 | 233,500 | — | — |
| 2007-01-23 | $6.99 | $7.46 | 576,800 | — | — |
| 2007-01-22 | $6.89 | $7.35 | 466,600 | — | — |
| 2007-01-19 | $6.99 | $7.46 | 469,500 | — | — |
| 2007-01-18 | $7.17 | $7.65 | 587,200 | — | — |
| 2007-01-17 | $7.25 | $7.73 | 511,600 | — | — |
| 2007-01-16 | $7.14 | $7.62 | 506,500 | — | — |
| 2007-01-12 | $7.17 | $7.65 | 1,034,800 | — | — |
| 2007-01-11 | $6.66 | $7.11 | 1,401,700 | — | — |
| 2007-01-10 | $6.76 | $7.21 | 862,600 | — | — |
| 2007-01-09 | $6.87 | $7.33 | 1,179,100 | — | — |
| 2007-01-08 | $7.06 | $7.53 | 625,600 | — | — |
| 2007-01-05 | $7.21 | $7.69 | 488,900 | — | — |
| 2007-01-04 | $7.45 | $7.95 | 567,600 | — | — |
| 2007-01-03 | $7.54 | $8.04 | 718,200 | — | — |